62,980$
0,05%
Echtzeit-Aktienkurs M.D.C. Holdings Inc.
Bid:
Ask:
Aktienkurse zur M.D.C. Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 62,98 | 62,99 | 62,97 | 62,98 | 0,05% | 6.414.210,00 |
| 17.04.2024 | 62,97 | 62,99 | 62,95 | 62,95 | -0,02% | 2.141.606,00 |
| 16.04.2024 | 62,86 | 62,98 | 62,81 | 62,96 | 0,13% | 3.732.081,00 |
| 15.04.2024 | 62,89 | 62,95 | 62,83 | 62,88 | -0,05% | 2.442.465,00 |
| 12.04.2024 | 62,88 | 62,93 | 62,88 | 62,91 | -0,03% | 1.478.483,00 |
| 11.04.2024 | 62,86 | 62,95 | 62,86 | 62,93 | 0,03% | 1.979.593,00 |
| 10.04.2024 | 62,89 | 62,92 | 62,81 | 62,91 | 0,02% | 4.532.972,00 |
| 09.04.2024 | 62,92 | 62,92 | 62,89 | 62,90 | -0,02% | 1.770.887,00 |
| 08.04.2024 | 62,91 | 62,94 | 62,87 | 62,91 | 0,06% | 2.433.121,00 |
| 05.04.2024 | 62,91 | 62,94 | 62,83 | 62,87 | -0,06% | 2.458.302,00 |
| 04.04.2024 | 62,94 | 62,96 | 62,91 | 62,91 | -0,02% | 1.860.834,00 |
| 03.04.2024 | 62,92 | 62,95 | 62,91 | 62,92 | -0,10% | 1.778.436,00 |
| 02.04.2024 | 62,91 | 62,98 | 62,86 | 62,98 | 0,02% | 3.166.905,00 |
| 01.04.2024 | 62,92 | 62,99 | 62,90 | 62,97 | 0,10% | 1.383.968,00 |
| 28.03.2024 | 62,90 | 62,96 | 62,87 | 62,91 | 0,06% | 1.467.274,00 |
| 27.03.2024 | 62,87 | 62,94 | 62,87 | 62,87 | 0,06% | 1.019.746,00 |
| 26.03.2024 | 62,86 | 62,89 | 62,83 | 62,83 | 0,03% | 958.467,00 |
| 25.03.2024 | 62,87 | 62,89 | 62,81 | 62,81 | -0,06% | 994.105,00 |
| 22.03.2024 | 62,86 | 62,94 | 62,84 | 62,85 | -0,03% | 1.549.541,00 |
| 21.03.2024 | 62,84 | 62,88 | 62,81 | 62,87 | 0,11% | 1.480.619,00 |
| 20.03.2024 | 62,82 | 62,88 | 62,76 | 62,80 | -0,02% | 1.695.569,00 |
| 19.03.2024 | 62,76 | 62,93 | 62,74 | 62,81 | 0,08% | 1.711.363,00 |
| 18.03.2024 | 62,75 | 62,81 | 62,72 | 62,76 | 0,22% | 1.708.222,00 |
| 15.03.2024 | 62,70 | 62,81 | 62,62 | 62,62 | -0,19% | 4.608.523,00 |
| 14.03.2024 | 62,79 | 62,84 | 62,70 | 62,74 | -0,05% | 1.578.075,00 |
| 13.03.2024 | 62,72 | 62,90 | 62,72 | 62,77 | 0,11% | 1.626.449,00 |
| 12.03.2024 | 62,71 | 62,76 | 62,69 | 62,70 | 0,03% | 1.278.476,00 |
| 11.03.2024 | 62,71 | 62,74 | 62,68 | 62,68 | 0,00% | 1.533.826,00 |
| 08.03.2024 | 62,75 | 62,80 | 62,68 | 62,68 | 0,02% | 1.827.947,00 |
| 07.03.2024 | 62,76 | 62,82 | 62,66 | 62,67 | -0,05% | 1.546.259,00 |
| 06.03.2024 | 62,71 | 62,78 | 62,68 | 62,70 | 0,00% | 1.649.365,00 |
| 05.03.2024 | 62,74 | 62,81 | 62,66 | 62,70 | -0,08% | 1.396.964,00 |
| 04.03.2024 | 62,75 | 62,84 | 62,70 | 62,75 | 0,08% | 1.220.510,00 |
| 01.03.2024 | 62,69 | 62,80 | 62,62 | 62,70 | 0,00% | 1.122.312,00 |
| 29.02.2024 | 62,64 | 62,74 | 62,64 | 62,70 | 0,26% | 1.529.119,00 |
| 28.02.2024 | 62,60 | 62,68 | 62,54 | 62,54 | -0,19% | 1.014.857,00 |
| 27.02.2024 | 62,63 | 62,68 | 62,53 | 62,66 | 0,14% | 792.383,00 |
| 26.02.2024 | 62,52 | 62,68 | 62,49 | 62,57 | 0,11% | 1.106.642,00 |
| 23.02.2024 | 62,50 | 62,60 | 62,47 | 62,50 | 0,00% | 1.094.657,00 |
| 22.02.2024 | 62,49 | 62,66 | 62,42 | 62,50 | 0,02% | 1.153.916,00 |
| 21.02.2024 | 62,42 | 62,50 | 62,38 | 62,49 | 0,18% | 1.406.869,00 |
| 20.02.2024 | 62,25 | 62,46 | 62,21 | 62,38 | 0,26% | 996.195,00 |
| 16.02.2024 | 62,38 | 62,44 | 62,21 | 62,22 | -0,32% | 1.207.845,00 |
| 15.02.2024 | 62,26 | 62,45 | 62,15 | 62,42 | 0,34% | 1.414.793,00 |
| 14.02.2024 | 62,29 | 62,43 | 62,11 | 62,21 | 0,23% | 1.755.056,00 |
| 13.02.2024 | 62,20 | 62,35 | 62,06 | 62,07 | -0,34% | 2.022.367,00 |
| 12.02.2024 | 62,47 | 62,51 | 62,28 | 62,28 | -0,14% | 1.925.519,00 |
| 09.02.2024 | 62,46 | 62,54 | 62,35 | 62,37 | -0,05% | 1.584.033,00 |
| 08.02.2024 | 62,39 | 62,45 | 62,18 | 62,40 | 0,34% | 1.436.326,00 |
| 07.02.2024 | 62,34 | 62,54 | 62,19 | 62,19 | -0,22% | 2.379.890,00 |
| 06.02.2024 | 62,52 | 62,62 | 62,28 | 62,33 | -0,81% | 1.794.551,00 |
| 05.02.2024 | 62,70 | 62,97 | 62,67 | 62,84 | 0,16% | 3.119.513,00 |
| 02.02.2024 | 62,56 | 62,83 | 62,54 | 62,74 | 0,13% | 3.480.206,00 |
| 01.02.2024 | 62,68 | 62,73 | 62,62 | 62,66 | 0,13% | 3.146.888,00 |
| 31.01.2024 | 62,63 | 62,73 | 62,58 | 62,58 | -0,19% | 3.532.068,00 |
| 30.01.2024 | 62,71 | 62,82 | 62,65 | 62,70 | 0,06% | 1.967.655,00 |
| 29.01.2024 | 62,67 | 62,91 | 62,61 | 62,66 | 0,03% | 1.343.223,00 |
| 26.01.2024 | 62,65 | 62,78 | 62,58 | 62,64 | 0,03% | 2.566.975,00 |
| 25.01.2024 | 62,70 | 62,82 | 62,52 | 62,62 | 0,00% | 3.499.080,00 |
| 24.01.2024 | 62,85 | 62,88 | 62,56 | 62,62 | -0,29% | 4.026.634,00 |
| 23.01.2024 | 62,86 | 62,88 | 62,56 | 62,80 | -0,32% | 3.604.394,00 |
| 22.01.2024 | 62,70 | 63,00 | 62,64 | 63,00 | 0,57% | 3.169.151,00 |
| 19.01.2024 | 62,85 | 62,92 | 62,61 | 62,64 | -0,32% | 4.054.500,00 |
| 18.01.2024 | 62,64 | 63,00 | 62,55 | 62,84 | 18,37% | 8.974.186,00 |
| 17.01.2024 | 52,47 | 53,20 | 52,37 | 53,09 | -0,26% | 343.619,00 |
| 16.01.2024 | 53,38 | 53,86 | 52,99 | 53,23 | -1,32% | 394.071,00 |
| 12.01.2024 | 55,47 | 55,47 | 53,68 | 53,94 | -1,87% | 335.675,00 |
| 11.01.2024 | 54,45 | 55,10 | 53,85 | 54,97 | -0,02% | 359.142,00 |
| 10.01.2024 | 54,59 | 55,21 | 54,55 | 54,98 | 1,46% | 338.918,00 |
| 09.01.2024 | 53,55 | 54,32 | 53,41 | 54,19 | -0,39% | 313.889,00 |
| 08.01.2024 | 53,71 | 54,71 | 53,71 | 54,40 | 1,80% | 438.594,00 |
| 05.01.2024 | 52,74 | 54,04 | 52,48 | 53,44 | 0,51% | 331.586,00 |
| 04.01.2024 | 52,92 | 53,81 | 52,92 | 53,17 | 0,06% | 321.373,00 |
| 03.01.2024 | 53,62 | 53,99 | 53,03 | 53,14 | -3,03% | 380.504,00 |
| 02.01.2024 | 54,62 | 55,06 | 53,74 | 54,80 | -0,81% | 383.806,00 |
| 29.12.2023 | 55,80 | 55,96 | 55,22 | 55,25 | -1,06% | 324.824,00 |
| 28.12.2023 | 55,60 | 56,14 | 55,43 | 55,84 | -0,30% | 337.865,00 |
| 27.12.2023 | 55,81 | 56,37 | 55,56 | 56,01 | 0,74% | 267.384,00 |
| 26.12.2023 | 54,86 | 55,75 | 54,49 | 55,60 | 1,81% | 291.708,00 |
| 22.12.2023 | 54,19 | 55,00 | 53,97 | 54,61 | 1,15% | 335.009,00 |
| 21.12.2023 | 54,24 | 54,33 | 53,37 | 53,99 | 1,89% | 334.246,00 |
| 20.12.2023 | 53,83 | 54,50 | 52,97 | 52,99 | -1,67% | 475.568,00 |
| 19.12.2023 | 53,04 | 54,26 | 52,94 | 53,89 | 2,37% | 406.211,00 |
| 18.12.2023 | 53,03 | 53,03 | 51,79 | 52,64 | -1,00% | 575.442,00 |
| 15.12.2023 | 54,30 | 54,92 | 52,82 | 53,17 | -3,06% | 1.585.347,00 |
| 14.12.2023 | 51,31 | 55,06 | 51,31 | 54,85 | 8,19% | 826.224,00 |
| 13.12.2023 | 49,26 | 50,92 | 48,09 | 50,70 | 3,51% | 616.115,00 |
| 12.12.2023 | 49,49 | 49,49 | 48,91 | 48,98 | -0,71% | 392.546,00 |
| 11.12.2023 | 49,05 | 49,66 | 48,78 | 49,33 | 0,12% | 395.889,00 |
| 08.12.2023 | 48,16 | 49,40 | 48,16 | 49,27 | 1,82% | 453.088,00 |
| 07.12.2023 | 47,73 | 48,41 | 47,28 | 48,39 | 2,11% | 414.424,00 |
| 06.12.2023 | 47,63 | 48,80 | 47,32 | 47,39 | 0,64% | 376.350,00 |
| 05.12.2023 | 47,37 | 47,58 | 46,82 | 47,09 | -0,80% | 439.905,00 |
| 04.12.2023 | 46,02 | 47,53 | 45,93 | 47,47 | 2,75% | 589.156,00 |
| 01.12.2023 | 44,37 | 46,21 | 44,14 | 46,20 | 4,38% | 576.894,00 |
| 30.11.2023 | 44,25 | 44,47 | 43,45 | 44,26 | -0,41% | 313.161,00 |
| 29.11.2023 | 44,43 | 44,83 | 44,22 | 44,44 | 1,55% | 383.854,00 |
| 28.11.2023 | 43,75 | 44,18 | 43,36 | 43,76 | -0,11% | 465.213,00 |
| 27.11.2023 | 44,00 | 44,14 | 43,73 | 43,81 | -0,97% | 355.784,00 |
| 24.11.2023 | 44,02 | 44,32 | 43,95 | 44,24 | 0,29% | 177.347,00 |